Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 401,232 |
01 Jul 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 1,322,350 |
28 Jun 2024 | 2.3500 | 2.3600 | 2.2950 | 2.3000 | 2.3000 | 4,351,053 |
27 Jun 2024 | 2.2600 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 4,381,348 |
27 Jun 2024 | 0.055 Dividend | |||||
26 Jun 2024 | 2.3700 | 2.3850 | 2.3400 | 2.3400 | 2.2850 | 3,943,663 |
25 Jun 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3143 | 3,950,533 |
24 Jun 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.2850 | 2,552,335 |
21 Jun 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3300 | 2.2752 | 12,931,680 |
20 Jun 2024 | 2.3100 | 2.3400 | 2.3050 | 2.3200 | 2.2655 | 3,903,287 |
19 Jun 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3400 | 2.2850 | 3,415,722 |
18 Jun 2024 | 2.3200 | 2.3400 | 2.3050 | 2.3300 | 2.2752 | 3,189,527 |
17 Jun 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.2459 | 6,590,360 |
14 Jun 2024 | 2.3100 | 2.3300 | 2.2950 | 2.3100 | 2.2557 | 4,478,238 |
13 Jun 2024 | 2.2600 | 2.3500 | 2.2400 | 2.3000 | 2.2459 | 11,867,064 |
12 Jun 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2300 | 2.1776 | 2,338,781 |
11 Jun 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | 2.1971 | 3,746,969 |
07 Jun 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2264 | 2,963,057 |
06 Jun 2024 | 2.2900 | 2.3050 | 2.2800 | 2.2900 | 2.2362 | 1,796,588 |
05 Jun 2024 | 2.2600 | 2.2850 | 2.2500 | 2.2700 | 2.2166 | 2,061,415 |
04 Jun 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2500 | 2.1971 | 2,750,074 |
03 Jun 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2166 | 2,533,105 |
31 May 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.1874 | 6,164,075 |
30 May 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.1483 | 2,179,147 |
29 May 2024 | 2.2000 | 2.2200 | 2.1950 | 2.2000 | 2.1483 | 2,422,001 |
28 May 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2300 | 2.1776 | 2,168,072 |
27 May 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.1483 | 2,151,764 |
24 May 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1800 | 2.1288 | 3,635,064 |
23 May 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1800 | 2.1288 | 2,863,251 |
22 May 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.1581 | 4,134,403 |
21 May 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.1678 | 2,481,010 |
20 May 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2200 | 2.1678 | 2,018,846 |
17 May 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1776 | 1,761,938 |
16 May 2024 | 2.2400 | 2.3100 | 2.2300 | 2.2700 | 2.2166 | 4,783,003 |
15 May 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.1483 | 1,607,959 |
14 May 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1385 | 2,399,616 |
13 May 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1385 | 2,774,241 |
10 May 2024 | 2.1800 | 2.2050 | 2.1750 | 2.1900 | 2.1385 | 1,018,361 |
09 May 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1385 | 2,470,505 |
08 May 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1288 | 5,194,227 |
07 May 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1288 | 3,876,019 |
06 May 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1288 | 1,870,993 |
03 May 2024 | 2.1400 | 2.1600 | 2.1250 | 2.1500 | 2.0995 | 10,131,105 |
02 May 2024 | 2.1300 | 2.1550 | 2.1200 | 2.1300 | 2.0799 | 2,315,319 |
01 May 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.0702 | 2,023,262 |
30 Apr 2024 | 2.1800 | 2.1900 | 2.1550 | 2.1600 | 2.1092 | 3,308,581 |
29 Apr 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1288 | 2,987,695 |
26 Apr 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.0799 | 3,559,824 |
24 Apr 2024 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | 2.1385 | 3,016,725 |
23 Apr 2024 | 2.2500 | 2.2550 | 2.2100 | 2.2200 | 2.1678 | 3,636,908 |
22 Apr 2024 | 2.2400 | 2.2550 | 2.2200 | 2.2400 | 2.1874 | 3,294,943 |
19 Apr 2024 | 2.2100 | 2.2200 | 2.1850 | 2.2000 | 2.1483 | 6,183,028 |
18 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.1874 | 2,161,080 |
17 Apr 2024 | 2.2000 | 2.2450 | 2.1900 | 2.2100 | 2.1581 | 4,281,764 |
16 Apr 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1900 | 2.1385 | 2,775,163 |
15 Apr 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.1874 | 2,321,223 |
12 Apr 2024 | 2.2800 | 2.2800 | 2.2550 | 2.2700 | 2.2166 | 1,855,756 |
11 Apr 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2800 | 2.2264 | 4,761,107 |
10 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.2752 | 1,746,404 |
09 Apr 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3200 | 2.2655 | 2,996,389 |
08 Apr 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.2850 | 3,017,714 |
05 Apr 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.2752 | 2,015,958 |
04 Apr 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.2850 | 2,719,940 |
03 Apr 2024 | 2.3800 | 2.3850 | 2.3350 | 2.3500 | 2.2948 | 5,294,436 |
02 Apr 2024 | 2.3800 | 2.4200 | 2.3750 | 2.3900 | 2.3338 | 4,293,063 |
28 Mar 2024 | 2.4100 | 2.4250 | 2.3900 | 2.4000 | 2.3436 | 4,732,891 |
27 Mar 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3700 | 2.3143 | 2,123,230 |
26 Mar 2024 | 2.4100 | 2.4100 | 2.3650 | 2.3800 | 2.3241 | 4,746,664 |
25 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.3729 | 2,537,097 |
22 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.3729 | 4,879,013 |
21 Mar 2024 | 2.4600 | 2.4700 | 2.4100 | 2.4300 | 2.3729 | 4,499,905 |
20 Mar 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.3729 | 3,495,545 |
19 Mar 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.3631 | 4,518,587 |
18 Mar 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4200 | 2.3631 | 4,093,934 |
15 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4000 | 2.3436 | 7,019,798 |
14 Mar 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | 2.3143 | 2,721,608 |
13 Mar 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3500 | 2.2948 | 2,674,614 |
12 Mar 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3500 | 2.2948 | 1,865,081 |
11 Mar 2024 | 2.3300 | 2.3700 | 2.3100 | 2.3600 | 2.3045 | 2,231,032 |
08 Mar 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3600 | 2.3045 | 3,871,395 |
07 Mar 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2557 | 2,960,621 |
06 Mar 2024 | 2.2700 | 2.3050 | 2.2650 | 2.2900 | 2.2362 | 2,981,248 |
05 Mar 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2166 | 2,332,541 |
04 Mar 2024 | 2.2700 | 2.3200 | 2.2700 | 2.2800 | 2.2264 | 1,782,952 |
01 Mar 2024 | 2.2800 | 2.2850 | 2.2400 | 2.2700 | 2.2166 | 1,374,848 |
29 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.2069 | 5,181,446 |
28 Feb 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2166 | 2,247,349 |
27 Feb 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.1874 | 2,597,687 |
26 Feb 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.1971 | 2,543,599 |
23 Feb 2024 | 2.3300 | 2.3350 | 2.2800 | 2.2800 | 2.2264 | 1,680,275 |
22 Feb 2024 | 2.3200 | 2.3200 | 2.2500 | 2.3100 | 2.2557 | 6,968,216 |
21 Feb 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.2557 | 2,734,326 |
20 Feb 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3200 | 2.2655 | 3,275,917 |
19 Feb 2024 | 2.3400 | 2.3500 | 2.2950 | 2.3100 | 2.2557 | 1,975,888 |
16 Feb 2024 | 2.3700 | 2.3800 | 2.3100 | 2.3300 | 2.2752 | 2,148,189 |
15 Feb 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3100 | 2.2557 | 2,252,576 |
14 Feb 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2700 | 2.2166 | 2,750,488 |
13 Feb 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.2459 | 1,484,338 |
12 Feb 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.2557 | 1,097,622 |
09 Feb 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.2655 | 4,393,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |